KissMeData/238120/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202500	798162900	4470	4470	4470	4470	5963
3	20240416	202400	798162900	4470	4470	4470	4470	0
4	20240416	202300	798162900	4470	4470	4470	4470	0
5	20240416	202200	798162900	4470	4470	4470	4470	0
6	20240416	202100	798162900	4470	4470	4470	4470	0
7	20240416	202000	798162900	4470	4470	4470	4470	0
8	20240416	201900	798162900	4470	4470	4470	4470	0
9	20240416	201800	798162900	4470	4470	4470	4470	0
10	20240416	201700	798162900	4470	4470	4470	4470	0
11	20240416	201600	798162900	4470	4470	4470	4470	0
12	20240416	201500	798162900	4470	4470	4470	4470	0
13	20240416	201400	798162900	4470	4470	4470	4470	0
14	20240416	201300	798162900	4470	4470	4470	4470	0
15	20240416	201200	798162900	4470	4470	4470	4470	0
16	20240416	201100	798162900	4470	4470	4470	4470	0
17	20240416	201000	798162900	4470	4470	4470	4470	0
18	20240416	200900	798162900	4470	4470	4470	4470	0
19	20240416	200800	798162900	4470	4470	4470	4470	0
20	20240416	200700	798162900	4470	4470	4470	4470	0
21	20240416	200600	798162900	4470	4470	4470	4470	0
22	20240416	200500	798162900	4470	4470	4470	4470	0
23	20240416	200400	798162900	4470	4470	4470	4470	0
24	20240416	200300	798162900	4470	4470	4470	4470	0
25	20240416	200200	798162900	4470	4470	4470	4470	0
26	20240416	200100	798162900	4470	4470	4470	4470	0
27	20240416	200000	798162900	4470	4470	4470	4470	0
28	20240416	195900	798162900	4470	4470	4470	4470	0
29	20240416	195800	798162900	4470	4470	4470	4470	0
30	20240416	195700	798162900	4470	4470	4470	4470	0
31	20240416	195600	798162900	4470	4470	4470	4470	0
32	20240416	195500	798162900	4470	4470	4470	4470	5963
33	20240416	195400	798162900	4470	4470	4470	4470	0
34	20240416	195300	798162900	4470	4470	4470	4470	0
35	20240416	195200	798162900	4470	4470	4470	4470	0
36	20240416	195100	798162900	4470	4470	4470	4470	0
37	20240416	195000	798162900	4470	4470	4470	4470	0
38	20240416	194900	798162900	4470	4470	4470	4470	0
39	20240416	194800	798162900	4470	4470	4470	4470	0
40	20240416	194700	798162900	4470	4470	4470	4470	0
41	20240416	194600	798162900	4470	4470	4470	4470	0
42	20240416	194500	798162900	4470	4470	4470	4470	0
43	20240416	194400	798162900	4470	4470	4470	4470	0
44	20240416	194300	798162900	4470	4470	4470	4470	0
45	20240416	194200	798162900	4470	4470	4470	4470	0
46	20240416	194100	798162900	4470	4470	4470	4470	0
47	20240416	194000	798162900	4470	4470	4470	4470	0
48	20240416	193900	798162900	4470	4470	4470	4470	0
49	20240416	193800	798162900	4470	4470	4470	4470	0
50	20240416	193700	798162900	4470	4470	4470	4470	0
51	20240416	193600	798162900	4470	4470	4470	4470	0
52	20240416	193500	798162900	4470	4470	4470	4470	0
53	20240416	193400	798162900	4470	4470	4470	4470	0
54	20240416	193300	798162900	4470	4470	4470	4470	0
55	20240416	193200	798162900	4470	4470	4470	4470	0
56	20240416	193100	798162900	4470	4470	4470	4470	0
57	20240416	193000	798162900	4470	4470	4470	4470	0
58	20240416	192900	798162900	4470	4470	4470	4470	0
59	20240416	192800	798162900	4470	4470	4470	4470	0
60	20240416	192700	798162900	4470	4470	4470	4470	0
61	20240416	192600	798162900	4470	4470	4470	4470	0
62	20240416	192500	798162900	4470	4470	4470	4470	5963
63	20240416	192400	798162900	4470	4470	4470	4470	0
64	20240416	192300	798162900	4470	4470	4470	4470	0
65	20240416	192200	798162900	4470	4470	4470	4470	0
66	20240416	192100	798162900	4470	4470	4470	4470	0
67	20240416	192000	798162900	4470	4470	4470	4470	0
68	20240416	191900	798162900	4470	4470	4470	4470	0
69	20240416	191800	798162900	4470	4470	4470	4470	0
70	20240416	191700	798162900	4470	4470	4470	4470	0
71	20240416	191600	798162900	4470	4470	4470	4470	0
72	20240416	191500	798162900	4470	4470	4470	4470	0
73	20240416	191400	798162900	4470	4470	4470	4470	0
74	20240416	191300	798162900	4470	4470	4470	4470	0
75	20240416	191200	798162900	4470	4470	4470	4470	0
76	20240416	191100	798162900	4470	4470	4470	4470	0
77	20240416	191000	798162900	4470	4470	4470	4470	0
78	20240416	190900	798162900	4470	4470	4470	4470	0
79	20240416	190800	798162900	4470	4470	4470	4470	0
80	20240416	190700	798162900	4470	4470	4470	4470	0
81	20240416	190600	798162900	4470	4470	4470	4470	0
82	20240416	190500	798162900	4470	4470	4470	4470	0
83	20240416	190400	798162900	4470	4470	4470	4470	0
84	20240416	190300	798162900	4470	4470	4470	4470	0
85	20240416	190200	798162900	4470	4470	4470	4470	0
86	20240416	190100	798162900	4470	4470	4470	4470	0
87	20240416	190000	798162900	4470	4470	4470	4470	0
88	20240416	185900	798162900	4470	4470	4470	4470	0
89	20240416	185800	798162900	4470	4470	4470	4470	0
90	20240416	185700	798162900	4470	4470	4470	4470	0
91	20240416	185600	798162900	4470	4470	4470	4470	0
92	20240416	185500	798162900	4470	4470	4470	4470	5963
93	20240416	185400	798162900	4470	4470	4470	4470	0
94	20240416	185300	798162900	4470	4470	4470	4470	0
95	20240416	185200	798162900	4470	4470	4470	4470	0
96	20240416	185100	798162900	4470	4470	4470	4470	0
97	20240416	185000	798162900	4470	4470	4470	4470	0
98	20240416	184900	798162900	4470	4470	4470	4470	0
99	20240416	184800	798162900	4470	4470	4470	4470	0
100	20240416	184700	798162900	4470	4470	4470	4470	0
101	20240416	184600	798162900	4470	4470	4470	4470	0
102	20240416	184500	798162900	4470	4470	4470	4470	0
103	20240416	184400	798162900	4470	4470	4470	4470	0
104	20240416	184300	798162900	4470	4470	4470	4470	0
105	20240416	184200	798162900	4470	4470	4470	4470	0
106	20240416	184100	798162900	4470	4470	4470	4470	0
107	20240416	184000	798162900	4470	4470	4470	4470	0
108	20240416	183900	798162900	4470	4470	4470	4470	0
109	20240416	183800	798162900	4470	4470	4470	4470	0
110	20240416	183700	798162900	4470	4470	4470	4470	0
111	20240416	183600	798162900	4470	4470	4470	4470	0
112	20240416	183500	798162900	4470	4470	4470	4470	0
113	20240416	183400	798162900	4470	4470	4470	4470	0
114	20240416	183300	798162900	4470	4470	4470	4470	0
115	20240416	183200	798162900	4470	4470	4470	4470	0
116	20240416	183100	798162900	4470	4470	4470	4470	0
117	20240416	183000	798162900	4470	4470	4470	4470	0
118	20240416	182900	798162900	4470	4470	4470	4470	0
119	20240416	182800	798162900	4470	4470	4470	4470	0
120	20240416	182700	798162900	4470	4470	4470	4470	0
121	20240416	182600	798162900	4470	4470	4470	4470	0
122	20240416	182500	798162900	4470	4470	4470	4470	5963
123	20240416	182400	798162900	4470	4470	4470	4470	0
124	20240416	182300	798162900	4470	4470	4470	4470	0
125	20240416	182200	798162900	4470	4470	4470	4470	0
126	20240416	182100	798162900	4470	4470	4470	4470	0
127	20240416	182000	798162900	4470	4470	4470	4470	0
128	20240416	181900	798162900	4470	4470	4470	4470	0
129	20240416	181800	798162900	4470	4470	4470	4470	0
130	20240416	181700	798162900	4470	4470	4470	4470	0
131	20240416	181600	798162900	4470	4470	4470	4470	0
132	20240416	181500	798162900	4470	4470	4470	4470	0
133	20240416	181400	798162900	4470	4470	4470	4470	0
134	20240416	181300	798162900	4470	4470	4470	4470	0
135	20240416	181200	798162900	4470	4470	4470	4470	0
136	20240416	181100	798162900	4470	4470	4470	4470	0
137	20240416	181000	798162900	4470	4470	4470	4470	0
138	20240416	180900	798162900	4470	4470	4470	4470	0
139	20240416	180800	798162900	4470	4470	4470	4470	0
140	20240416	180700	798162900	4470	4470	4470	4470	0
141	20240416	180600	798162900	4470	4470	4470	4470	0
142	20240416	180500	798162900	4470	4470	4470	4470	0
143	20240416	180400	798162900	4470	4470	4470	4470	0
144	20240416	180300	798162900	4470	4470	4470	4470	0
145	20240416	180200	798162900	4470	4470	4470	4470	0
146	20240416	180100	798162900	4470	4470	4470	4470	0
147	20240416	180000	798162900	4470	4470	4470	4470	0
148	20240416	175900	798162900	4470	4470	4470	4470	0
149	20240416	175800	798162900	4470	4470	4470	4470	0
150	20240416	175700	798162900	4470	4470	4470	4470	0
151	20240416	175600	798162900	4470	4470	4470	4470	0
152	20240416	175500	798162900	4470	4470	4470	4470	5963
153	20240416	175400	798162900	4470	4470	4470	4470	0
154	20240416	175300	798162900	4470	4470	4470	4470	0
155	20240416	175200	798162900	4470	4470	4470	4470	0
156	20240416	175100	798162900	4470	4470	4470	4470	0
157	20240416	175000	798162900	4470	4470	4470	4470	0
158	20240416	174900	798162900	4470	4470	4470	4470	0
159	20240416	174800	798162900	4470	4470	4470	4470	0
160	20240416	174700	798162900	4470	4470	4470	4470	0
161	20240416	174600	798162900	4470	4470	4470	4470	0
162	20240416	174500	798162900	4470	4470	4470	4470	0
163	20240416	174400	798162900	4470	4470	4470	4470	0
164	20240416	174300	798162900	4470	4470	4470	4470	0
165	20240416	174200	798162900	4470	4470	4470	4470	0
166	20240416	174100	798162900	4470	4470	4470	4470	0
167	20240416	174000	798162900	4470	4470	4470	4470	0
168	20240416	173900	798162900	4470	4470	4470	4470	0
169	20240416	173800	798162900	4470	4470	4470	4470	0
170	20240416	173700	798162900	4470	4470	4470	4470	0
171	20240416	173600	798162900	4470	4470	4470	4470	0
172	20240416	173500	798162900	4470	4470	4470	4470	0
173	20240416	173400	798162900	4470	4470	4470	4470	0
174	20240416	173300	798162900	4470	4470	4470	4470	0
175	20240416	173200	798162900	4470	4470	4470	4470	0
176	20240416	173100	798162900	4470	4470	4470	4470	0
177	20240416	173000	798162900	4470	4470	4470	4470	0
178	20240416	172900	798162900	4470	4470	4470	4470	0
179	20240416	172800	798162900	4470	4470	4470	4470	0
180	20240416	172700	798162900	4470	4470	4470	4470	0
181	20240416	172600	798162900	4470	4470	4470	4470	0
182	20240416	172500	798162900	4470	4470	4470	4470	5963
183	20240416	172400	798162900	4470	4470	4470	4470	0
184	20240416	172300	798162900	4470	4470	4470	4470	0
185	20240416	172200	798162900	4470	4470	4470	4470	0
186	20240416	172100	798162900	4470	4470	4470	4470	0
187	20240416	172000	798162900	4470	4470	4470	4470	0
188	20240416	171900	798162900	4470	4470	4470	4470	0
189	20240416	171800	798162900	4470	4470	4470	4470	0
190	20240416	171700	798162900	4470	4470	4470	4470	0
191	20240416	171600	798162900	4470	4470	4470	4470	0
192	20240416	171500	798162900	4470	4470	4470	4470	0
193	20240416	171400	798162900	4470	4470	4470	4470	0
194	20240416	171300	798162900	4470	4470	4470	4470	0
195	20240416	171200	798162900	4470	4470	4470	4470	0
196	20240416	171100	798162900	4470	4470	4470	4470	0
197	20240416	171000	798162900	4470	4470	4470	4470	0
198	20240416	170900	798162900	4470	4470	4470	4470	0
199	20240416	170800	798162900	4470	4470	4470	4470	0
200	20240416	170700	798162900	4470	4470	4470	4470	0
201	20240416	170600	798162900	4470	4470	4470	4470	0
202	20240416	170500	798162900	4470	4470	4470	4470	0
203	20240416	170400	798162900	4470	4470	4470	4470	0
204	20240416	170300	798162900	4470	4470	4470	4470	0
205	20240416	170200	798162900	4470	4470	4470	4470	0
206	20240416	170100	798162900	4470	4470	4470	4470	0
207	20240416	170000	798162900	4470	4470	4470	4470	0
208	20240416	165900	798162900	4470	4470	4470	4470	0
209	20240416	165800	798162900	4470	4470	4470	4470	0
210	20240416	165700	798162900	4470	4470	4470	4470	0
211	20240416	165600	798162900	4470	4470	4470	4470	0
212	20240416	165500	798162900	4470	4470	4470	4470	5963
213	20240416	165400	798162900	4470	4470	4470	4470	0
214	20240416	165300	798162900	4470	4470	4470	4470	0
215	20240416	165200	798162900	4470	4470	4470	4470	0
216	20240416	165100	798162900	4470	4470	4470	4470	0
217	20240416	165000	798162900	4470	4470	4470	4470	0
218	20240416	164900	798162900	4470	4470	4470	4470	0
219	20240416	164800	798162900	4470	4470	4470	4470	0
220	20240416	164700	798162900	4470	4470	4470	4470	0
221	20240416	164600	798162900	4470	4470	4470	4470	0
222	20240416	164500	798162900	4470	4470	4470	4470	0
223	20240416	164400	798162900	4470	4470	4470	4470	0
224	20240416	164300	798162900	4470	4470	4470	4470	0
225	20240416	164200	798162900	4470	4470	4470	4470	0
226	20240416	164100	798162900	4470	4470	4470	4470	0
227	20240416	164000	798162900	4470	4470	4470	4470	0
228	20240416	163900	798162900	4470	4470	4470	4470	0
229	20240416	163800	798162900	4470	4470	4470	4470	0
230	20240416	163700	798162900	4470	4470	4470	4470	0
231	20240416	163600	798162900	4470	4470	4470	4470	0
232	20240416	163500	798162900	4470	4470	4470	4470	0
233	20240416	163400	798162900	4470	4470	4470	4470	0
234	20240416	163300	798162900	4470	4470	4470	4470	0
235	20240416	163200	798162900	4470	4470	4470	4470	0
236	20240416	163100	798162900	4470	4470	4470	4470	0
237	20240416	163000	798162900	4470	4470	4470	4470	0
238	20240416	162900	798162900	4470	4470	4470	4470	0
239	20240416	162800	798162900	4470	4470	4470	4470	0
240	20240416	162700	798162900	4470	4470	4470	4470	0
241	20240416	162600	798162900	4470	4470	4470	4470	0
242	20240416	162500	798162900	4470	4470	4470	4470	5963
243	20240416	162400	798162900	4470	4470	4470	4470	0
244	20240416	162300	798162900	4470	4470	4470	4470	0
245	20240416	162200	798162900	4470	4470	4470	4470	0
246	20240416	162100	798162900	4470	4470	4470	4470	0
247	20240416	162000	798162900	4470	4470	4470	4470	0
248	20240416	161900	798162900	4470	4470	4470	4470	0
249	20240416	161800	798162900	4470	4470	4470	4470	0
250	20240416	161700	798162900	4470	4470	4470	4470	0
251	20240416	161600	798162900	4470	4470	4470	4470	0
252	20240416	161500	798162900	4470	4470	4470	4470	0
253	20240416	161400	798162900	4470	4470	4470	4470	0
254	20240416	161300	798162900	4470	4470	4470	4470	0
255	20240416	161200	798162900	4470	4470	4470	4470	0
256	20240416	161100	798162900	4470	4470	4470	4470	0
257	20240416	161000	798162900	4470	4470	4470	4470	0
258	20240416	160900	798162900	4470	4470	4470	4470	0
259	20240416	160800	798162900	4470	4470	4470	4470	0
260	20240416	160700	798162900	4470	4470	4470	4470	0
261	20240416	160600	798162900	4470	4470	4470	4470	0
262	20240416	160500	798162900	4470	4470	4470	4470	0
263	20240416	160400	798162900	4470	4470	4470	4470	0
264	20240416	160300	798162900	4470	4470	4470	4470	0
265	20240416	160200	798162900	4470	4470	4470	4470	0
266	20240416	160100	798162900	4470	4470	4470	4470	0
267	20240416	160000	798162900	4470	4470	4470	4470	0
268	20240416	155900	798162900	4470	4470	4470	4470	0
269	20240416	155800	798162900	4470	4470	4470	4470	0
270	20240416	155700	798162900	4470	4470	4470	4470	0
271	20240416	155600	798162900	4470	4470	4470	4470	0
272	20240416	155500	798162900	4470	4470	4470	4470	5963
273	20240416	155400	798162900	4470	4470	4470	4470	0
274	20240416	155300	798162900	4470	4470	4470	4470	0
275	20240416	155200	798162900	4470	4470	4470	4470	0
276	20240416	155100	798162900	4470	4470	4470	4470	0
277	20240416	155000	798162900	4470	4470	4470	4470	0
278	20240416	154900	798162900	4470	4470	4470	4470	0
279	20240416	154800	798162900	4470	4470	4470	4470	0
280	20240416	154700	798162900	4470	4470	4470	4470	0
281	20240416	154600	798162900	4470	4470	4470	4470	0
282	20240416	154500	798162900	4470	4470	4470	4470	0
283	20240416	154400	798162900	4470	4470	4470	4470	0
284	20240416	154300	798162900	4470	4470	4470	4470	0
285	20240416	154200	798162900	4470	4470	4470	4470	0
286	20240416	154100	798162900	4470	4470	4470	4470	0
287	20240416	154000	798162900	4470	4470	4470	4470	0
288	20240416	153900	798162900	4470	4470	4470	4470	0
289	20240416	153800	798162900	4470	4470	4470	4470	0
290	20240416	153700	798162900	4470	4470	4470	4470	0
291	20240416	153600	798162900	4470	4470	4470	4470	0
292	20240416	153500	798162900	4470	4470	4470	4470	0
293	20240416	153400	798162900	4470	4470	4470	4470	0
294	20240416	153300	798162900	4470	4470	4470	4470	0
295	20240416	153200	798162900	4470	4470	4470	4470	0
296	20240416	153100	798162900	4470	4470	4470	4470	0
297	20240416	153000	798162900	4470	4470	4470	4470	5963
298	20240416	152900	771508290	4460	4460	4460	4460	0
299	20240416	152800	771508290	4460	4460	4460	4460	0
300	20240416	152700	771508290	4460	4460	4460	4460	0
301	20240416	152600	771508290	4460	4460	4460	4460	0
302	20240416	152500	771508290	4460	4460	4460	4460	0
303	20240416	152400	771508290	4460	4460	4460	4460	0
304	20240416	152300	771508290	4460	4460	4460	4460	0
305	20240416	152200	771508290	4460	4460	4460	4460	0
306	20240416	152100	771508290	4460	4460	4460	4460	0
307	20240416	152000	771508290	4460	4460	4460	4460	0
308	20240416	151900	771508290	4460	4460	4460	4460	272
309	20240416	151800	770295170	4460	4460	4460	4460	23
310	20240416	151700	770192590	4460	4440	4460	4440	30
311	20240416	151600	770059310	4430	4430	4430	4430	30
312	20240416	151500	769926410	4440	4430	4440	4430	270
313	20240416	151400	768728610	4440	4440	4440	4440	1
314	20240416	151300	768724170	4425	4425	4425	4425	150
315	20240416	151200	768060420	4440	4440	4440	4440	0
316	20240416	151100	768060420	4440	4440	4440	4425	280
317	20240416	151000	766819685	4435	4435	4435	4435	0
318	20240416	150900	766819685	4435	4435	4435	4435	0
319	20240416	150800	766819685	4435	4435	4435	4435	0
320	20240416	150700	766819685	4435	4435	4435	4435	4
321	20240416	150600	766801945	4440	4440	4440	4440	0
322	20240416	150500	766801945	4440	4440	4440	4440	4
323	20240416	150400	766784185	4440	4440	4440	4440	0
324	20240416	150300	766784185	4440	4440	4440	4440	0
325	20240416	150200	766784185	4440	4440	4440	4440	0
326	20240416	150100	766784185	4440	4440	4440	4440	0
327	20240416	150000	766784185	4440	4440	4440	4440	0
328	20240416	145900	766784185	4440	4440	4440	4440	0
329	20240416	145800	766784185	4440	4440	4440	4440	0
330	20240416	145700	766784185	4440	4440	4440	4440	0
331	20240416	145600	766784185	4440	4440	4440	4440	0
332	20240416	145500	766784185	4440	4430	4440	4430	9
333	20240416	145400	766744305	4430	4430	4430	4430	0
334	20240416	145300	766744305	4430	4430	4430	4430	0
335	20240416	145200	766744305	4430	4430	4430	4430	0
336	20240416	145100	766744305	4430	4430	4430	4430	0
337	20240416	145000	766744305	4430	4430	4430	4430	500
338	20240416	144900	764529305	4430	4430	4430	4430	0
339	20240416	144800	764529305	4430	4430	4430	4430	0
340	20240416	144700	764529305	4430	4430	4430	4430	0
341	20240416	144600	764529305	4430	4430	4430	4430	0
342	20240416	144500	764529305	4430	4430	4430	4430	0
343	20240416	144400	764529305	4430	4430	4430	4430	0
344	20240416	144300	764529305	4430	4430	4430	4430	1
345	20240416	144200	764524875	4430	4430	4430	4430	0
346	20240416	144100	764524875	4430	4430	4430	4430	0
347	20240416	144000	764524875	4430	4430	4430	4430	0
348	20240416	143900	764524875	4430	4440	4440	4430	38
349	20240416	143800	764356235	4430	4440	4440	4430	3
350	20240416	143700	764342935	4440	4440	4440	4440	1
351	20240416	143600	764338495	4440	4440	4440	4440	1
352	20240416	143500	764334055	4440	4440	4440	4440	1
353	20240416	143400	764329615	4445	4440	4445	4440	123
354	20240416	143300	763782885	4440	4440	4440	4440	2
355	20240416	143200	763774005	4430	4430	4430	4430	0
356	20240416	143100	763774005	4430	4430	4430	4430	0
357	20240416	143000	763774005	4430	4430	4430	4430	0
358	20240416	142900	763774005	4430	4430	4430	4430	0
359	20240416	142800	763774005	4430	4430	4430	4430	0
360	20240416	142700	763774005	4430	4430	4430	4430	0
361	20240416	142600	763774005	4430	4430	4430	4430	100
362	20240416	142500	763331005	4425	4425	4425	4425	0
363	20240416	142400	763331005	4425	4425	4425	4425	0
364	20240416	142300	763331005	4425	4425	4425	4425	8
365	20240416	142200	763295605	4430	4440	4440	4430	1460
366	20240416	142100	756827205	4440	4435	4440	4435	368
367	20240416	142000	755194815	4440	4440	4440	4440	59
368	20240416	141900	754932855	4440	4440	4440	4440	211
369	20240416	141800	753996015	4440	4440	4440	4440	0
370	20240416	141700	753996015	4440	4440	4440	4440	1
371	20240416	141600	753991575	4445	4445	4445	4445	0
372	20240416	141500	753991575	4445	4445	4445	4445	2
373	20240416	141400	753982685	4445	4445	4445	4445	2
374	20240416	141300	753973795	4445	4440	4445	4440	10
375	20240416	141200	753929365	4440	4440	4440	4440	0
376	20240416	141100	753929365	4440	4440	4440	4440	0
377	20240416	141000	753929365	4440	4440	4440	4440	0
378	20240416	140900	753929365	4440	4440	4440	4440	390
379	20240416	140800	752197765	4440	4440	4440	4440	5
380	20240416	140700	752175565	4440	4430	4440	4430	9
381	20240416	140600	752135685	4435	4435	4435	4435	784
382	20240416	140500	748658645	4435	4435	4435	4435	0
383	20240416	140400	748658645	4435	4435	4435	4435	132
384	20240416	140300	748073225	4435	4435	4435	4435	19
385	20240416	140200	747988960	4440	4440	4440	4440	0
386	20240416	140100	747988960	4440	4440	4440	4440	0
387	20240416	140000	747988960	4440	4440	4440	4440	2
388	20240416	135900	747980080	4445	4445	4445	4445	0
389	20240416	135800	747980080	4445	4445	4445	4445	0
390	20240416	135700	747980080	4445	4445	4445	4445	1
391	20240416	135600	747975635	4450	4450	4450	4450	1
392	20240416	135500	747971185	4435	4435	4435	4435	0
393	20240416	135400	747971185	4435	4435	4435	4435	300
394	20240416	135300	746640685	4435	4435	4435	4435	0
395	20240416	135200	746640685	4435	4435	4435	4435	305
396	20240416	135100	745288010	4435	4435	4435	4435	8
397	20240416	135000	745252530	4440	4440	4440	4440	598
398	20240416	134900	742597410	4440	4440	4440	4440	0
399	20240416	134800	742597410	4440	4440	4440	4440	0
400	20240416	134700	742597410	4440	4440	4440	4440	25
401	20240416	134600	742486410	4440	4440	4440	4440	18
402	20240416	134500	742406490	4440	4440	4440	4440	0
403	20240416	134400	742406490	4440	4440	4440	4440	20
404	20240416	134300	742317690	4445	4445	4445	4445	121
405	20240416	134200	741779845	4445	4445	4445	4445	0
406	20240416	134100	741779845	4445	4445	4445	4445	0
407	20240416	134000	741779845	4445	4445	4445	4445	0
408	20240416	133900	741779845	4445	4445	4445	4445	0
409	20240416	133800	741779845	4445	4445	4445	4445	152
410	20240416	133700	741104205	4440	4440	4440	4440	0
411	20240416	133600	741104205	4440	4440	4440	4440	0
412	20240416	133500	741104205	4440	4440	4440	4440	8
413	20240416	133400	741068685	4440	4440	4440	4440	260
414	20240416	133300	739914285	4445	4445	4445	4445	0
415	20240416	133200	739914285	4445	4445	4445	4445	0
416	20240416	133100	739914285	4445	4445	4445	4445	175
417	20240416	133000	739136410	4445	4445	4445	4445	7
418	20240416	132900	739105295	4450	4450	4450	4450	0
419	20240416	132800	739105295	4450	4450	4450	4450	0
420	20240416	132700	739105295	4450	4450	4450	4450	0
421	20240416	132600	739105295	4450	4450	4450	4450	0
422	20240416	132500	739105295	4450	4450	4450	4450	43
423	20240416	132400	738913945	4450	4450	4450	4450	1
424	20240416	132300	738909495	4450	4450	4450	4450	0
425	20240416	132200	738909495	4450	4450	4450	4450	1
426	20240416	132100	738905045	4450	4450	4450	4450	1
427	20240416	132000	738900595	4440	4440	4440	4440	0
428	20240416	131900	738900595	4440	4440	4440	4440	8
429	20240416	131800	738865075	4440	4440	4440	4440	98
430	20240416	131700	738429955	4440	4440	4440	4440	0
431	20240416	131600	738429955	4440	4440	4440	4440	0
432	20240416	131500	738429955	4440	4440	4440	4440	50
433	20240416	131400	738207955	4460	4460	4460	4460	108
434	20240416	131300	737726275	4450	4450	4450	4450	4
435	20240416	131200	737708475	4450	4450	4450	4450	0
436	20240416	131100	737708475	4450	4450	4450	4450	0
437	20240416	131000	737708475	4450	4450	4450	4450	0
438	20240416	130900	737708475	4450	4450	4450	4450	11
439	20240416	130800	737659525	4440	4440	4440	4440	0
440	20240416	130700	737659525	4440	4440	4440	4440	0
441	20240416	130600	737659525	4440	4440	4440	4440	0
442	20240416	130500	737659525	4440	4440	4440	4440	0
443	20240416	130400	737659525	4440	4440	4440	4440	0
444	20240416	130300	737659525	4440	4440	4440	4440	8
445	20240416	130200	737624005	4440	4440	4440	4440	0
446	20240416	130100	737624005	4440	4450	4450	4440	241
447	20240416	130000	736553555	4450	4450	4450	4450	0
448	20240416	125900	736553555	4450	4450	4450	4450	0
449	20240416	125800	736553555	4450	4450	4450	4450	0
450	20240416	125700	736553555	4450	4450	4450	4450	0
451	20240416	125600	736553555	4450	4450	4450	4450	0
452	20240416	125500	736553555	4450	4450	4450	4450	36
453	20240416	125400	736393355	4450	4450	4450	4450	25
454	20240416	125300	736282105	4450	4450	4450	4450	0
455	20240416	125200	736282105	4450	4450	4450	4450	0
456	20240416	125100	736282105	4450	4450	4450	4450	0
457	20240416	125000	736282105	4450	4450	4450	4450	0
458	20240416	124900	736282105	4450	4450	4450	4450	121
459	20240416	124800	735743655	4440	4440	4440	4440	0
460	20240416	124700	735743655	4440	4440	4440	4440	8
461	20240416	124600	735708135	4440	4440	4440	4440	0
462	20240416	124500	735708135	4440	4440	4440	4440	0
463	20240416	124400	735708135	4440	4440	4440	4440	0
464	20240416	124300	735708135	4440	4440	4440	4440	0
465	20240416	124200	735708135	4440	4440	4440	4440	0
466	20240416	124100	735708135	4440	4440	4440	4440	0
467	20240416	124000	735708135	4440	4440	4440	4440	0
468	20240416	123900	735708135	4440	4440	4440	4440	0
469	20240416	123800	735708135	4440	4440	4440	4440	2
470	20240416	123700	735699255	4440	4450	4450	4440	280
471	20240416	123600	734455155	4450	4450	4450	4450	210
472	20240416	123500	733520655	4440	4440	4440	4440	0
473	20240416	123400	733520655	4440	4440	4440	4440	0
474	20240416	123300	733520655	4440	4440	4440	4440	0
475	20240416	123200	733520655	4440	4440	4440	4440	0
476	20240416	123100	733520655	4440	4440	4440	4440	105
477	20240416	123000	733054455	4440	4430	4440	4430	36
478	20240416	122900	732894665	4435	4435	4435	4435	1
479	20240416	122800	732890230	4440	4435	4440	4435	125
480	20240416	122700	732335240	4435	4435	4435	4435	5
481	20240416	122600	732313065	4425	4425	4425	4425	93
482	20240416	122500	731901540	4435	4435	4435	4435	1
483	20240416	122400	731897105	4435	4435	4435	4435	1
484	20240416	122300	731892670	4435	4435	4435	4435	1
485	20240416	122200	731888235	4435	4435	4435	4435	1
486	20240416	122100	731883800	4435	4435	4435	4435	0
487	20240416	122000	731883800	4435	4435	4435	4435	1
488	20240416	121900	731879365	4435	4435	4435	4435	1
489	20240416	121800	731874930	4435	4430	4435	4430	318
490	20240416	121700	730464605	4420	4420	4420	4420	0
491	20240416	121600	730464605	4420	4420	4420	4420	0
492	20240416	121500	730464605	4420	4420	4420	4420	8
493	20240416	121400	730429245	4420	4420	4420	4420	0
494	20240416	121300	730429245	4420	4420	4420	4420	100
495	20240416	121200	729987245	4420	4420	4420	4420	0
496	20240416	121100	729987245	4420	4420	4420	4420	0
497	20240416	121000	729987245	4420	4420	4420	4420	0
498	20240416	120900	729987245	4420	4420	4420	4420	100
499	20240416	120800	729545245	4420	4425	4425	4420	850
500	20240416	120700	725787530	4425	4425	4425	4425	1050
501	20240416	120600	721141280	4425	4425	4425	4425	40
502	20240416	120500	720964280	4425	4425	4425	4425	533
503	20240416	120400	718605755	4425	4425	4425	4425	0
504	20240416	120300	718605755	4425	4425	4425	4425	0
505	20240416	120200	718605755	4425	4425	4425	4425	0
506	20240416	120100	718605755	4425	4425	4425	4425	0
507	20240416	120000	718605755	4425	4425	4425	4425	0
508	20240416	115900	718605755	4425	4425	4425	4425	8
509	20240416	115800	718570355	4445	4445	4445	4445	0
510	20240416	115700	718570355	4445	4445	4445	4445	0
511	20240416	115600	718570355	4445	4435	4445	4435	2
512	20240416	115500	718561475	4445	4445	4445	4445	0
513	20240416	115400	718561475	4445	4445	4445	4445	0
514	20240416	115300	718561475	4445	4445	4445	4445	0
515	20240416	115200	718561475	4445	4445	4445	4445	0
516	20240416	115100	718561475	4445	4445	4445	4445	0
517	20240416	115000	718561475	4445	4445	4445	4445	0
518	20240416	114900	718561475	4445	4445	4445	4445	0
519	20240416	114800	718561475	4445	4445	4445	4445	0
520	20240416	114700	718561475	4445	4445	4445	4445	15
521	20240416	114600	718494800	4440	4430	4440	4425	2741
522	20240416	114500	706359290	4460	4435	4460	4430	2442
523	20240416	114400	695534720	4435	4435	4435	4435	0
524	20240416	114300	695534720	4435	4435	4435	4435	8
525	20240416	114200	695499240	4445	4445	4445	4445	0
526	20240416	114100	695499240	4445	4445	4445	4445	0
527	20240416	114000	695499240	4445	4445	4445	4445	0
528	20240416	113900	695499240	4445	4445	4445	4445	1
529	20240416	113800	695494795	4455	4455	4455	4455	0
530	20240416	113700	695494795	4455	4445	4455	4440	1272
531	20240416	113600	689840245	4450	4450	4450	4450	0
532	20240416	113500	689840245	4450	4450	4450	4450	0
533	20240416	113400	689840245	4450	4450	4450	4450	0
534	20240416	113300	689840245	4450	4450	4450	4450	320
535	20240416	113200	688416245	4460	4460	4460	4460	0
536	20240416	113100	688416245	4460	4460	4460	4460	0
537	20240416	113000	688416245	4460	4460	4460	4460	0
538	20240416	112900	688416245	4460	4460	4460	4460	0
539	20240416	112800	688416245	4460	4450	4460	4450	1124
540	20240416	112700	683413405	4450	4450	4450	4450	9
541	20240416	112600	683373355	4460	4460	4460	4460	47
542	20240416	112500	683163735	4450	4450	4450	4450	0
543	20240416	112400	683163735	4450	4450	4450	4450	20
544	20240416	112300	683074735	4460	4460	4460	4460	0
545	20240416	112200	683074735	4460	4460	4460	4460	0
546	20240416	112100	683074735	4460	4460	4460	4460	3
547	20240416	112000	683061355	4460	4450	4460	4450	30
548	20240416	111900	682927845	4450	4450	4450	4450	0
549	20240416	111800	682927845	4450	4450	4450	4450	0
550	20240416	111700	682927845	4450	4450	4450	4450	106
551	20240416	111600	682456145	4450	4450	4450	4450	0
552	20240416	111500	682456145	4450	4450	4450	4450	0
553	20240416	111400	682456145	4450	4450	4450	4450	29
554	20240416	111300	682327095	4450	4450	4450	4450	0
555	20240416	111200	682327095	4450	4450	4450	4450	0
556	20240416	111100	682327095	4450	4450	4450	4450	9
557	20240416	111000	682287045	4460	4460	4460	4460	0
558	20240416	110900	682287045	4460	4460	4460	4460	0
559	20240416	110800	682287045	4460	4460	4460	4460	0
560	20240416	110700	682287045	4460	4460	4460	4460	0
561	20240416	110600	682287045	4460	4460	4460	4460	113
562	20240416	110500	681783065	4450	4450	4450	4450	20
563	20240416	110400	681694065	4450	4455	4455	4450	388
564	20240416	110300	679965625	4460	4460	4460	4460	0
565	20240416	110200	679965625	4460	4460	4460	4460	0
566	20240416	110100	679965625	4460	4460	4460	4460	25
567	20240416	110000	679854125	4455	4455	4455	4455	90
568	20240416	105900	679453175	4455	4455	4455	4455	38
569	20240416	105800	679283885	4455	4455	4455	4455	0
570	20240416	105700	679283885	4455	4455	4455	4455	1
571	20240416	105600	679279430	4455	4455	4455	4455	0
572	20240416	105500	679279430	4455	4455	4455	4455	9
573	20240416	105400	679239335	4455	4455	4455	4455	5
574	20240416	105300	679217060	4455	4455	4455	4455	108
575	20240416	105200	678735920	4460	4460	4460	4460	22
576	20240416	105100	678637800	4460	4460	4460	4460	1
577	20240416	105000	678633340	4455	4455	4455	4455	0
578	20240416	104900	678633340	4455	4455	4455	4455	0
579	20240416	104800	678633340	4455	4455	4455	4455	0
580	20240416	104700	678633340	4455	4455	4455	4455	30
581	20240416	104600	678499690	4455	4455	4455	4455	300
582	20240416	104500	677163190	4455	4455	4455	4455	0
583	20240416	104400	677163190	4455	4455	4455	4455	0
584	20240416	104300	677163190	4455	4455	4455	4455	55
585	20240416	104200	676918165	4460	4455	4460	4455	622
586	20240416	104100	674147045	4465	4465	4465	4465	52
587	20240416	104000	673914865	4455	4455	4455	4455	0
588	20240416	103900	673914865	4455	4455	4455	4455	9
589	20240416	103800	673874770	4460	4460	4460	4460	3
590	20240416	103700	673861390	4460	4460	4460	4460	48
591	20240416	103600	673647310	4485	4485	4485	4485	0
592	20240416	103500	673647310	4485	4485	4485	4485	0
593	20240416	103400	673647310	4485	4485	4485	4485	0
594	20240416	103300	673647310	4485	4485	4485	4485	0
595	20240416	103200	673647310	4485	4485	4485	4485	0
596	20240416	103100	673647310	4485	4485	4485	4485	0
597	20240416	103000	673647310	4485	4455	4485	4455	288
598	20240416	102900	672362935	4455	4455	4455	4455	20
599	20240416	102800	672273835	4455	4455	4455	4455	0
600	20240416	102700	672273835	4455	4455	4455	4455	40
601	20240416	102600	672095635	4455	4455	4455	4455	0
602	20240416	102500	672095635	4455	4455	4455	4455	43
603	20240416	102400	671904070	4455	4455	4455	4455	0
604	20240416	102300	671904070	4455	4455	4455	4455	9
605	20240416	102200	671863975	4455	4470	4470	4455	57
606	20240416	102100	671610010	4470	4470	4470	4470	0
607	20240416	102000	671610010	4470	4455	4470	4455	197
608	20240416	101900	670731670	4455	4455	4455	4455	112
609	20240416	101800	670232710	4465	4455	4465	4455	58
610	20240416	101700	669974080	4465	4465	4465	4465	0
611	20240416	101600	669974080	4465	4455	4465	4455	217
612	20240416	101500	669007335	4450	4450	4450	4450	0
613	20240416	101400	669007335	4450	4450	4450	4450	300
614	20240416	101300	667672335	4450	4450	4450	4450	300
615	20240416	101200	666337335	4455	4455	4455	4455	0
616	20240416	101100	666337335	4455	4455	4455	4455	0
617	20240416	101000	666337335	4455	4455	4455	4455	5
618	20240416	100900	666315060	4460	4460	4460	4460	0
619	20240416	100800	666315060	4460	4460	4460	4460	5
620	20240416	100700	666292760	4465	4465	4465	4465	24
621	20240416	100600	666185600	4470	4470	4470	4470	43
622	20240416	100500	665993390	4475	4475	4475	4475	1
623	20240416	100400	665988915	4475	4475	4475	4475	1
624	20240416	100300	665984440	4475	4475	4475	4475	0
625	20240416	100200	665984440	4475	4475	4475	4475	0
626	20240416	100100	665984440	4475	4475	4475	4475	0
627	20240416	100000	665984440	4475	4475	4475	4475	0
628	20240416	095900	665984440	4475	4475	4485	4475	26
629	20240416	095800	665867850	4475	4475	4475	4475	1
630	20240416	095700	665863375	4470	4470	4470	4470	15
631	20240416	095600	665796325	4485	4475	4485	4475	2
632	20240416	095500	665787365	4485	4475	4485	4475	5
633	20240416	095400	665764950	4485	4485	4485	4485	0
634	20240416	095300	665764950	4485	4465	4485	4465	47
635	20240416	095200	665554785	4465	4465	4465	4465	0
636	20240416	095100	665554785	4465	4465	4465	4465	9
637	20240416	095000	665514600	4465	4465	4465	4465	18
638	20240416	094900	665434230	4470	4470	4470	4470	0
639	20240416	094800	665434230	4470	4470	4470	4470	0
640	20240416	094700	665434230	4470	4470	4470	4470	0
641	20240416	094600	665434230	4470	4470	4470	4470	0
642	20240416	094500	665434230	4470	4470	4470	4470	0
643	20240416	094400	665434230	4470	4465	4470	4465	249
644	20240416	094300	664321205	4480	4480	4480	4480	0
645	20240416	094200	664321205	4480	4480	4480	4480	0
646	20240416	094100	664321205	4480	4465	4480	4465	84
647	20240416	094000	663944900	4480	4460	4480	4460	13
648	20240416	093900	663886800	4475	4450	4475	4450	72
649	20240416	093800	663565945	4450	4450	4450	4450	0
650	20240416	093700	663565945	4450	4450	4450	4450	0
651	20240416	093600	663565945	4450	4450	4450	4450	0
652	20240416	093500	663565945	4450	4450	4450	4450	0
653	20240416	093400	663565945	4450	4450	4450	4450	0
654	20240416	093300	663565945	4450	4450	4450	4450	10
655	20240416	093200	663521445	4450	4450	4450	4450	0
656	20240416	093100	663521445	4450	4450	4450	4450	1
657	20240416	093000	663516995	4450	4450	4450	4450	2
658	20240416	092900	663508095	4445	4445	4445	4445	0
659	20240416	092800	663508095	4445	4445	4445	4445	0
660	20240416	092700	663508095	4445	4445	4445	4445	0
661	20240416	092600	663508095	4445	4445	4445	4445	0
662	20240416	092500	663508095	4445	4445	4445	4445	0
663	20240416	092400	663508095	4445	4445	4445	4445	100
664	20240416	092300	663063595	4445	4445	4445	4445	0
665	20240416	092200	663063595	4445	4450	4450	4445	2794
666	20240416	092100	650634065	4455	4455	4455	4455	0
667	20240416	092000	650634065	4455	4455	4455	4455	366
668	20240416	091900	649003535	4450	4450	4450	4450	10
669	20240416	091800	648959035	4455	4455	4455	4455	0
670	20240416	091700	648959035	4455	4450	4455	4450	1587
671	20240416	091600	641889000	4450	4440	4450	4440	213
672	20240416	091500	640943030	4440	4440	4440	4440	145
673	20240416	091400	640299230	4440	4440	4440	4440	455
674	20240416	091300	638279030	4445	4455	4455	4445	259
675	20240416	091200	637127765	4445	4450	4450	4445	1420
676	20240416	091100	630815370	4450	4450	4450	4450	1
677	20240416	091000	630810920	4445	4445	4445	4445	2
678	20240416	090900	630802030	4455	4450	4470	4440	9284
679	20240416	090800	589439100	4455	4410	4455	4410	5436
680	20240416	090700	565398845	4400	4400	4405	4400	2629
681	20240416	090600	553830645	4420	4455	4455	4405	51591
682	20240416	090500	325012490	4455	4455	4455	4455	477
683	20240416	090400	322887455	4455	4445	4510	4440	70207
684	20240416	090300	10600990	4445	4455	4505	4435	390
685	20240416	090200	8867520	4450	4430	4520	4430	1870
686	20240416	090100	517790	4430	4430	4430	4430	0
687	20240416	090000	517790	4430	4410	4430	4410	117